セイコーグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 3,240 | 3,250 | 3,210 | 3,215 | -15 | -0.5% | 123,000 |
| 2018/01/22 | 3,250 | 3,260 | 3,220 | 3,230 | -20 | -0.6% | 101,500 |
| 2018/01/19 | 3,210 | 3,270 | 3,210 | 3,250 | +45 | +1.4% | 152,700 |
| 2018/01/18 | 3,225 | 3,260 | 3,195 | 3,205 | +60 | +1.9% | 279,800 |
| 2018/01/17 | 3,175 | 3,225 | 3,135 | 3,145 | -60 | -1.9% | 280,100 |
| 2018/01/16 | 3,220 | 3,235 | 3,185 | 3,205 | -20 | -0.6% | 191,700 |
| 2018/01/15 | 3,260 | 3,275 | 3,220 | 3,225 | -25 | -0.8% | 180,100 |
| 2018/01/12 | 3,290 | 3,315 | 3,245 | 3,250 | -50 | -1.5% | 215,100 |
| 2018/01/11 | 3,295 | 3,310 | 3,255 | 3,300 | -15 | -0.5% | 181,000 |
| 2018/01/10 | 3,380 | 3,390 | 3,270 | 3,315 | -65 | -1.9% | 227,300 |
| 2018/01/09 | 3,375 | 3,430 | 3,370 | 3,380 | +25 | +0.7% | 174,200 |
| 2018/01/05 | 3,360 | 3,395 | 3,340 | 3,355 | +15 | +0.4% | 153,600 |
| 2018/01/04 | 3,290 | 3,350 | 3,290 | 3,340 | +60 | +1.8% | 145,900 |
| 2017/12/29 | 3,305 | 3,305 | 3,270 | 3,280 | ±0 | ±0% | 82,100 |
| 2017/12/28 | 3,315 | 3,315 | 3,275 | 3,280 | -50 | -1.5% | 90,700 |
| 2017/12/27 | 3,240 | 3,355 | 3,235 | 3,330 | +100 | +3.1% | 241,000 |
| 2017/12/26 | 3,260 | 3,260 | 3,215 | 3,230 | -20 | -0.6% | 115,300 |
| 2017/12/25 | 3,270 | 3,280 | 3,225 | 3,250 | -10 | -0.3% | 67,800 |
| 2017/12/22 | 3,280 | 3,315 | 3,260 | 3,260 | -10 | -0.3% | 106,600 |
| 2017/12/21 | 3,255 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 98,600 |
| 2017/12/20 | 3,230 | 3,255 | 3,215 | 3,250 | +5 | +0.2% | 93,400 |
| 2017/12/19 | 3,300 | 3,300 | 3,240 | 3,245 | -55 | -1.7% | 105,900 |
| 2017/12/18 | 3,340 | 3,350 | 3,275 | 3,300 | -5 | -0.2% | 205,600 |
| 2017/12/15 | 3,290 | 3,310 | 3,265 | 3,305 | +10 | +0.3% | 292,200 |
| 2017/12/14 | 3,250 | 3,315 | 3,230 | 3,295 | +55 | +1.7% | 495,000 |
| 2017/12/13 | 3,270 | 3,270 | 3,215 | 3,240 | -25 | -0.8% | 290,700 |
| 2017/12/12 | 3,260 | 3,290 | 3,240 | 3,265 | -5 | -0.2% | 213,100 |
| 2017/12/11 | 3,180 | 3,295 | 3,170 | 3,270 | +110 | +3.5% | 449,500 |
| 2017/12/08 | 3,155 | 3,175 | 3,120 | 3,160 | +25 | +0.8% | 272,400 |
| 2017/12/07 | 3,105 | 3,160 | 3,100 | 3,135 | +40 | +1.3% | 158,900 |
| 2017/12/06 | 3,130 | 3,130 | 3,080 | 3,095 | -30 | -1% | 235,400 |
| 2017/12/05 | 3,130 | 3,180 | 3,120 | 3,125 | -5 | -0.2% | 371,600 |
| 2017/12/04 | 3,070 | 3,150 | 3,055 | 3,130 | +85 | +2.8% | 383,100 |
| 2017/12/01 | 3,050 | 3,080 | 3,020 | 3,045 | ±0 | ±0% | 244,800 |
| 2017/11/30 | 3,070 | 3,075 | 3,020 | 3,045 | -45 | -1.5% | 367,100 |
| 2017/11/29 | 3,100 | 3,130 | 3,070 | 3,090 | +10 | +0.3% | 196,200 |
| 2017/11/28 | 3,110 | 3,110 | 3,060 | 3,080 | -35 | -1.1% | 160,400 |
| 2017/11/27 | 3,160 | 3,175 | 3,100 | 3,115 | +5 | +0.2% | 273,100 |
| 2017/11/24 | 3,050 | 3,120 | 3,050 | 3,110 | +50 | +1.6% | 428,700 |
| 2017/11/22 | 3,065 | 3,095 | 3,045 | 3,060 | +10 | +0.3% | 302,100 |
| 2017/11/21 | 3,085 | 3,120 | 3,030 | 3,050 | +35 | +1.2% | 357,400 |
| 2017/11/20 | 3,070 | 3,100 | 2,999 | 3,015 | -50 | -1.6% | 461,500 |
| 2017/11/17 | 3,145 | 3,145 | 3,050 | 3,065 | +35 | +1.2% | 556,900 |
| 2017/11/16 | 2,886 | 3,070 | 2,876 | 3,030 | +190 | +6.7% | 1,240,800 |
| 2017/11/15 | 2,903 | 2,918 | 2,791 | 2,840 | +37 | +1.3% | 1,207,600 |
| 2017/11/14 | 2,765 | 2,823 | 2,746 | 2,803 | +44 | +1.6% | 303,700 |
| 2017/11/13 | 2,762 | 2,796 | 2,756 | 2,759 | +4 | +0.1% | 241,200 |
| 2017/11/10 | 2,730 | 2,780 | 2,730 | 2,755 | -24 | -0.9% | 188,700 |
| 2017/11/09 | 2,810 | 2,832 | 2,738 | 2,779 | -41 | -1.5% | 510,000 |
| 2017/11/08 | 2,811 | 2,837 | 2,801 | 2,820 | +5 | +0.2% | 244,500 |
1851～
1900
件表示中 / 3766件
類似銘柄と比較する
現在ご覧いただいている「セイコーＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| セイコーＧ | 577,000円 | +3.0% | +13.1% | 2.08% | 15.22倍 | 1.51倍 |
|
腕時計で国内首位級。ムーブメント世界的。電子部品、クロックも展開。創業の服部家が大株主 |
| ニプロ | 149,400円 | +5.0% | +123.7% | 1.87% | 18.81倍 | 0.96倍 |
|
ディスポーザブル医療器具大手。人工腎臓強い。後発医薬品や受託医薬品育成。再生医療研究 |
| シチズン | 100,200円 | +0.4% | -4.4% | 4.69% | 12.22倍 | 0.96倍 |
|
腕時計と工作機械の２本柱。電波・ソーラー腕時計に強い。機械式時計に注力。小型デバイスも |
| ナカニシ | 209,600円 | +4.7% | -19.9% | 2.58% | 20.87倍 | 1.50倍 |
|
歯科製品で世界首位級。欧州、北米で成長。高速回転技術活用し工業用製品兼営。海外比率高い |
| リガク | 81,600円 | +3.8% | -3.2% | 2.30% | 15.20倍 | 2.24倍 |
|
Ｘ線分析装置シェア世界首位級。アカデミアや半導体・医薬品メーカーが顧客。電池材料解析も |
市場注目の銘柄
チャート関連のコラム
